Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Sv (TSX: RAY-A )

8.360 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 8.470 8.500 8.280 8.360 131,536 -0.02(-0.24%)
Jan 30, 2025 8.310 8.470 8.310 8.380 23,149 +0.03(+0.36%)
Jan 29, 2025 8.250 8.450 8.240 8.350 53,310 +0.10(+1.21%)
Jan 28, 2025 8.010 8.250 8.010 8.250 136,771 +0.22(+2.74%)
Jan 27, 2025 8.140 8.150 7.920 8.030 39,122 +0.00(+0.00%)
Jan 24, 2025 7.600 8.070 7.580 8.030 67,987 +0.53(+7.07%)
Jan 23, 2025 7.310 7.520 7.310 7.500 13,217 +0.12(+1.63%)
Jan 22, 2025 7.240 7.540 7.240 7.380 42,534 +0.07(+0.96%)
Jan 21, 2025 7.340 7.340 7.250 7.310 12,740 -0.02(-0.27%)
Jan 20, 2025 7.240 7.330 7.180 7.330 18,058 +0.04(+0.55%)
Jan 17, 2025 7.330 7.390 7.240 7.290 16,020 -0.04(-0.55%)
Jan 16, 2025 7.310 7.340 7.250 7.330 18,224 +0.00(+0.00%)
Jan 15, 2025 7.290 7.350 7.260 7.330 20,879 -0.05(-0.68%)
Jan 14, 2025 7.370 7.380 7.260 7.380 19,130 +0.02(+0.27%)
Jan 13, 2025 7.260 7.360 7.260 7.360 22,242 -0.01(-0.14%)
Jan 10, 2025 7.450 7.450 7.340 7.370 27,477 -0.13(-1.73%)
Jan 09, 2025 7.320 7.550 7.320 7.500 20,440 -0.10(-1.32%)
Jan 08, 2025 7.440 7.600 7.440 7.600 21,193 +0.20(+2.70%)
Jan 07, 2025 7.390 7.400 7.340 7.400 14,559 +0.00(+0.00%)
Jan 06, 2025 7.450 7.470 7.350 7.400 18,278 -0.05(-0.67%)
Jan 03, 2025 7.610 7.630 7.450 7.450 17,227 -0.15(-1.97%)
Jan 02, 2025 7.560 7.610 7.500 7.600 9,636 +0.05(+0.66%)
Dec 31, 2024 7.550 0 +0.07(+0.94%)
Dec 30, 2024 7.460 7.490 7.350 7.480 21,807 +0.01(+0.13%)
Dec 27, 2024 7.380 7.490 7.380 7.470 14,606 +0.06(+0.81%)
Dec 24, 2024 7.410 0 -0.03(-0.40%)
Dec 23, 2024 7.400 7.440 7.320 7.440 14,105 +0.03(+0.40%)
Dec 20, 2024 7.400 7.550 7.350 7.410 39,072 +0.00(+0.00%)
Dec 19, 2024 7.440 7.520 7.400 7.410 21,485 +0.04(+0.54%)
Dec 18, 2024 7.510 7.590 7.360 7.370 55,783 -0.13(-1.73%)
Dec 17, 2024 7.650 7.660 7.500 7.500 34,104 -0.15(-1.96%)
Dec 16, 2024 7.710 7.740 7.650 7.650 39,249 -0.15(-1.92%)
Dec 13, 2024 7.860 7.880 7.750 7.800 41,258 -0.07(-0.89%)
Dec 12, 2024 7.940 7.940 7.800 7.870 14,501 +0.02(+0.25%)
Dec 11, 2024 7.820 7.850 7.800 7.850 14,676 -0.01(-0.13%)
Dec 10, 2024 7.830 7.860 7.800 7.860 12,679 +0.01(+0.13%)
Dec 09, 2024 7.800 7.890 7.800 7.850 13,556 +0.01(+0.13%)
Dec 06, 2024 7.950 7.950 7.800 7.840 15,608 -0.03(-0.38%)
Dec 05, 2024 7.900 7.900 7.800 7.870 8,282 -0.01(-0.13%)
Dec 04, 2024 7.980 7.980 7.760 7.880 24,771 -0.02(-0.25%)
Dec 03, 2024 7.890 7.960 7.860 7.900 26,587 -0.05(-0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.